13,925€
2,39%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,75 | 13,85 | 13,65 | 13,85 | 1,84% | 1.319,00 |
| 14.08.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,45% | 344,00 |
| 13.08.2025 | 13,85 | 13,95 | 13,60 | 13,80 | -0,36% | 2.155,00 |
| 12.08.2025 | 13,85 | 13,95 | 13,85 | 13,85 | 0,00% | 301,00 |
| 11.08.2025 | 14,05 | 14,20 | 13,85 | 13,85 | -2,12% | 665,00 |
| 08.08.2025 | 14,05 | 14,15 | 14,05 | 14,15 | 1,43% | 195,00 |
| 07.08.2025 | 13,95 | 14,20 | 13,80 | 13,95 | 1,09% | 1.255,00 |
| 06.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 265,00 |
| 05.08.2025 | 13,85 | 13,95 | 13,85 | 13,90 | -0,36% | 1.440,00 |
| 04.08.2025 | 14,15 | 14,20 | 13,80 | 13,95 | 0,72% | 1.372,00 |
| 01.08.2025 | 14,10 | 14,35 | 13,85 | 13,85 | -1,77% | 4.258,00 |
| 31.07.2025 | 14,20 | 14,35 | 14,10 | 14,10 | -2,42% | 1.989,00 |
| 30.07.2025 | 14,35 | 14,45 | 14,20 | 14,45 | 0,35% | 401,00 |
| 29.07.2025 | 14,40 | 14,40 | 14,15 | 14,40 | -1,03% | 1.916,00 |
| 28.07.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 2,83% | 1.229,00 |
| 25.07.2025 | 14,25 | 14,50 | 13,85 | 14,15 | -4,71% | 550,00 |
| 24.07.2025 | 14,50 | 14,85 | 13,85 | 14,85 | 4,58% | 3.521,00 |
| 23.07.2025 | 14,65 | 14,65 | 14,20 | 14,20 | -3,07% | 350,00 |
| 22.07.2025 | 14,40 | 14,65 | 14,40 | 14,65 | 1,74% | 20,00 |
| 21.07.2025 | 14,45 | 14,65 | 14,35 | 14,40 | -0,69% | 2.272,00 |
| 18.07.2025 | 14,30 | 14,60 | 14,30 | 14,50 | 1,75% | 1.192,00 |
| 17.07.2025 | 15,25 | 15,25 | 14,25 | 14,25 | -6,56% | 4.678,00 |
| 16.07.2025 | 14,80 | 15,25 | 14,75 | 15,25 | 3,04% | 2.432,00 |
| 15.07.2025 | 14,75 | 15,00 | 14,75 | 14,80 | 0,34% | 927,00 |
| 14.07.2025 | 15,25 | 15,25 | 14,75 | 14,75 | -0,34% | 2.323,00 |
| 11.07.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -0,67% | 578,00 |
| 10.07.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -2,30% | 530,00 |
| 09.07.2025 | 14,60 | 15,25 | 14,60 | 15,25 | 4,45% | 1.278,00 |
| 08.07.2025 | 14,55 | 14,75 | 14,40 | 14,60 | -0,34% | 1.853,00 |
| 07.07.2025 | 14,90 | 14,95 | 14,60 | 14,65 | -1,01% | 1.523,00 |
| 04.07.2025 | 14,80 | 14,95 | 14,80 | 14,80 | 0,00% | 297,00 |
| 03.07.2025 | 15,25 | 15,25 | 14,75 | 14,80 | -2,95% | 1.289,00 |
| 02.07.2025 | 14,85 | 15,25 | 14,85 | 15,25 | 0,99% | 743,00 |
| 01.07.2025 | 15,10 | 15,10 | 14,70 | 15,10 | 0,00% | 1.199,00 |
| 30.06.2025 | 14,90 | 15,30 | 14,90 | 15,10 | 0,00% | 1.552,00 |
| 27.06.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 0,67% | 780,00 |
| 26.06.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 1.572,00 |
| 25.06.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -0,98% | 1.798,00 |
| 24.06.2025 | 15,20 | 15,25 | 15,15 | 15,25 | 0,33% | 830,00 |
| 23.06.2025 | 15,05 | 15,20 | 14,85 | 15,20 | 3,05% | 936,00 |
| 20.06.2025 | 14,90 | 15,05 | 14,55 | 14,75 | -1,99% | 3.826,00 |
| 19.06.2025 | 14,80 | 15,10 | 14,80 | 15,05 | 0,33% | 513,00 |
| 18.06.2025 | 15,50 | 15,50 | 15,00 | 15,00 | -3,85% | 2.150,00 |
| 17.06.2025 | 15,45 | 15,60 | 15,45 | 15,60 | 1,96% | 65,00 |
| 16.06.2025 | 15,35 | 15,75 | 15,25 | 15,30 | -0,65% | 3.944,00 |
| 13.06.2025 | 15,10 | 15,50 | 15,10 | 15,40 | -0,65% | 1.596,00 |
| 12.06.2025 | 15,60 | 15,60 | 15,35 | 15,50 | -0,64% | 1.090,00 |
| 11.06.2025 | 15,55 | 15,70 | 15,45 | 15,60 | 0,32% | 2.032,00 |
| 10.06.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | 450,00 |
| 09.06.2025 | 16,25 | 16,25 | 15,65 | 15,70 | -2,79% | 2.492,00 |
| 06.06.2025 | 16,20 | 16,20 | 15,95 | 16,15 | 0,31% | 2.022,00 |
| 05.06.2025 | 16,00 | 16,25 | 16,00 | 16,10 | 2,55% | 1.390,00 |
| 04.06.2025 | 15,65 | 16,00 | 15,50 | 15,70 | 3,29% | 2.373,00 |
| 03.06.2025 | 15,65 | 15,80 | 15,20 | 15,20 | -3,49% | 305,00 |
| 02.06.2025 | 15,90 | 16,00 | 15,75 | 15,75 | 0,96% | 778,00 |
| 30.05.2025 | 15,85 | 15,85 | 15,60 | 15,60 | 1,96% | 146,00 |
| 29.05.2025 | 15,90 | 15,90 | 15,30 | 15,30 | -2,86% | 939,00 |
| 28.05.2025 | 15,80 | 15,80 | 15,70 | 15,75 | -0,32% | 2.612,00 |
| 27.05.2025 | 15,85 | 16,00 | 15,80 | 15,80 | 1,61% | 2.489,00 |
| 26.05.2025 | 14,90 | 15,85 | 14,75 | 15,55 | 5,78% | 3.002,00 |
| 23.05.2025 | 15,60 | 15,60 | 14,70 | 14,70 | -5,77% | 7.874,00 |
| 22.05.2025 | 15,50 | 15,65 | 15,40 | 15,60 | 0,32% | 2.336,00 |
| 21.05.2025 | 15,60 | 15,70 | 15,45 | 15,55 | 0,00% | 2.381,00 |
| 20.05.2025 | 15,55 | 16,10 | 15,55 | 15,55 | 0,00% | 5.072,00 |
| 19.05.2025 | 15,75 | 16,10 | 15,55 | 15,55 | -2,51% | 3.000,00 |
| 16.05.2025 | 15,95 | 16,35 | 15,95 | 15,95 | 0,00% | 6.910,00 |
| 15.05.2025 | 16,00 | 16,15 | 15,90 | 15,95 | 0,63% | 3.214,00 |
| 14.05.2025 | 15,30 | 16,30 | 15,30 | 15,85 | 3,59% | 7.021,00 |
| 13.05.2025 | 15,55 | 15,65 | 15,25 | 15,30 | -0,33% | 2.518,00 |
| 12.05.2025 | 15,55 | 15,55 | 15,05 | 15,35 | -2,23% | 1.711,00 |
| 09.05.2025 | 15,50 | 15,70 | 15,45 | 15,70 | 2,28% | 1.828,00 |
| 08.05.2025 | 15,45 | 15,55 | 15,35 | 15,35 | 1,99% | 860,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,05 | 15,05 | -1,95% | 3.218,00 |
| 06.05.2025 | 15,00 | 15,35 | 15,00 | 15,35 | 2,68% | 840,00 |
| 05.05.2025 | 15,65 | 15,85 | 14,95 | 14,95 | -3,86% | 2.880,00 |
| 02.05.2025 | 15,55 | 15,60 | 15,50 | 15,55 | 0,00% | 1.138,00 |
| 30.04.2025 | 15,65 | 15,75 | 15,50 | 15,55 | -0,64% | 577,00 |
| 29.04.2025 | 15,45 | 15,75 | 15,45 | 15,65 | 1,95% | 1.535,00 |
| 28.04.2025 | 15,45 | 15,45 | 15,20 | 15,35 | -0,65% | 3.452,00 |
| 25.04.2025 | 15,40 | 15,45 | 15,35 | 15,45 | 0,32% | 809,00 |
| 24.04.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 0,98% | 852,00 |
| 23.04.2025 | 15,05 | 15,25 | 15,05 | 15,25 | 2,35% | 841,00 |
| 22.04.2025 | 14,95 | 14,95 | 14,90 | 14,90 | 0,34% | 335,00 |
| 17.04.2025 | 14,70 | 14,90 | 14,65 | 14,85 | 1,71% | 1.100,00 |
| 16.04.2025 | 14,95 | 15,00 | 14,60 | 14,60 | -2,67% | 2.645,00 |
| 15.04.2025 | 14,20 | 15,00 | 14,20 | 15,00 | 5,26% | 1.248,00 |
| 14.04.2025 | 14,00 | 14,35 | 13,70 | 14,25 | 1,79% | 4.748,00 |
| 11.04.2025 | 14,25 | 14,25 | 13,65 | 14,00 | -1,41% | 1.776,00 |
| 10.04.2025 | 14,55 | 14,55 | 14,10 | 14,20 | -4,05% | 4.387,00 |
| 09.04.2025 | 13,65 | 15,10 | 13,65 | 14,80 | 6,86% | 3.932,00 |
| 08.04.2025 | 14,20 | 14,50 | 13,85 | 13,85 | -3,82% | 3.648,00 |
| 07.04.2025 | 14,35 | 14,45 | 13,20 | 14,40 | -1,71% | 10.533,00 |
| 04.04.2025 | 14,85 | 14,85 | 14,15 | 14,65 | -2,01% | 3.500,00 |
| 03.04.2025 | 15,05 | 15,05 | 14,85 | 14,95 | -0,66% | 1.527,00 |
| 02.04.2025 | 15,80 | 15,80 | 15,05 | 15,05 | -4,14% | 1.793,00 |
| 01.04.2025 | 15,05 | 15,85 | 15,05 | 15,70 | 4,32% | 3.075,00 |
| 31.03.2025 | 15,15 | 15,55 | 14,75 | 15,05 | -0,99% | 4.329,00 |
| 28.03.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -4,70% | 4.255,00 |
| 27.03.2025 | 15,50 | 15,95 | 15,50 | 15,95 | 2,90% | 665,00 |
| 26.03.2025 | 15,80 | 15,80 | 15,45 | 15,50 | -0,64% | 3.033,00 |